Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 174.37 | 176.22 | 175.39 | 4,865,976 | +0.71(+0.41%) | |
Oct 28, 2021 | 174.59 | 174.68 | 5,509,087 | +0.72(+0.41%) | ||
Oct 27, 2021 | 172.61 | 175.29 | 170.67 | 173.97 | 11,144,773 | -9.19(-5.02%) |
Oct 26, 2021 | 186.03 | 182.70 | 183.15 | 6,278,037 | -2.99(-1.61%) | |
Oct 25, 2021 | 185.96 | 186.15 | 4,576,293 | +1.05(+0.57%) | ||
Oct 22, 2021 | 187.40 | 184.23 | 185.10 | 3,924,739 | -2.07(-1.11%) | |
Oct 21, 2021 | 185.63 | 187.43 | 185.03 | 187.17 | 3,523,627 | +1.79(+0.96%) |
Oct 20, 2021 | 184.19 | 185.98 | 183.22 | 185.38 | 3,273,025 | +1.07(+0.58%) |
Oct 19, 2021 | 180.95 | 184.60 | 180.23 | 184.31 | 2,867,579 | +3.09(+1.70%) |
Oct 18, 2021 | 179.61 | 182.30 | 178.17 | 181.23 | 3,016,404 | +0.43(+0.24%) |
Oct 15, 2021 | 179.32 | 181.13 | 179.12 | 180.80 | 2,848,988 | +1.82(+1.02%) |
Oct 14, 2021 | 176.08 | 179.06 | 175.67 | 178.98 | 3,671,005 | +5.01(+2.88%) |
Oct 13, 2021 | 175.88 | 176.09 | 173.43 | 173.97 | 4,084,273 | -1.28(-0.73%) |
Oct 12, 2021 | 180.31 | 180.60 | 174.19 | 175.25 | 6,693,408 | -4.55(-2.53%) |
Oct 11, 2021 | 181.21 | 182.46 | 179.74 | 179.80 | 2,452,338 | -1.74(-0.96%) |
Oct 08, 2021 | 182.41 | 182.59 | 180.37 | 181.53 | 2,768,563 | -0.06(-0.04%) |
Oct 07, 2021 | 182.06 | 183.87 | 181.34 | 181.60 | 3,090,081 | +0.85(+0.47%) |
Oct 06, 2021 | 178.57 | 181.00 | 178.15 | 180.75 | 3,337,715 | +0.47(+0.26%) |
Oct 05, 2021 | 178.74 | 181.52 | 177.29 | 180.27 | 4,151,459 | +3.24(+1.83%) |
Oct 04, 2021 | 179.49 | 180.74 | 175.76 | 177.03 | 4,231,252 | -3.15(-1.75%) |
Oct 01, 2021 | 179.85 | 180.69 | 176.83 | 180.19 | 3,211,522 | +1.47(+0.82%) |
Sep 30, 2021 | 180.83 | 181.30 | 178.62 | 178.72 | 3,520,929 | -0.80(-0.45%) |
Sep 29, 2021 | 180.88 | 182.07 | 178.62 | 179.52 | 3,696,090 | -1.69(-0.93%) |
Sep 28, 2021 | 183.63 | 185.13 | 180.89 | 181.21 | 4,597,276 | -5.06(-2.72%) |
Sep 27, 2021 | 184.31 | 186.38 | 183.79 | 186.27 | 3,250,324 | -0.30(-0.16%) |
Sep 24, 2021 | 183.52 | 186.82 | 183.28 | 186.56 | 3,432,730 | +1.84(+1.00%) |
Sep 23, 2021 | 182.52 | 185.12 | 182.05 | 184.72 | 2,965,087 | +2.56(+1.40%) |
Sep 22, 2021 | 181.08 | 182.89 | 180.14 | 182.17 | 3,792,258 | +2.75(+1.53%) |
Sep 21, 2021 | 180.34 | 180.84 | 177.44 | 179.41 | 3,326,964 | +0.34(+0.19%) |
Sep 20, 2021 | 179.34 | 180.14 | 176.44 | 179.07 | 4,962,101 | -3.40(-1.86%) |
Sep 17, 2021 | 183.46 | 183.46 | 180.94 | 182.47 | 6,258,921 | -0.53(-0.29%) |
Sep 16, 2021 | 182.79 | 183.49 | 181.17 | 183.00 | 2,862,400 | -0.63(-0.34%) |
Sep 15, 2021 | 182.36 | 183.72 | 181.22 | 183.64 | 4,296,290 | +2.22(+1.22%) |
Sep 14, 2021 | 181.31 | 182.56 | 180.20 | 181.41 | 3,484,184 | +1.05(+0.58%) |
Sep 13, 2021 | 179.41 | 180.50 | 177.82 | 180.36 | 3,964,944 | +3.10(+1.75%) |
Sep 10, 2021 | 176.05 | 179.87 | 176.05 | 177.27 | 3,586,471 | +2.03(+1.16%) |
Sep 09, 2021 | 176.35 | 177.25 | 175.04 | 175.24 | 1,965,890 | -0.31(-0.17%) |
Sep 08, 2021 | 175.27 | 175.77 | 173.99 | 175.55 | 2,174,235 | -0.61(-0.35%) |
Sep 07, 2021 | 176.04 | 176.76 | 175.25 | 176.16 | 2,469,271 | -0.39(-0.22%) |
Sep 03, 2021 | 175.43 | 177.44 | 174.99 | 176.55 | 2,262,239 | +0.44(+0.25%) |
Sep 02, 2021 | 175.93 | 176.12 | 174.84 | 176.11 | 2,217,014 | +0.99(+0.56%) |
Sep 01, 2021 | 178.31 | 178.31 | 174.96 | 175.13 | 4,879,133 | -2.38(-1.34%) |
Aug 31, 2021 | 178.62 | 179.17 | 175.84 | 177.51 | 4,546,716 | -0.48(-0.27%) |
Aug 30, 2021 | 177.96 | 178.79 | 177.32 | 177.99 | 2,546,724 | +0.85(+0.48%) |
Aug 27, 2021 | 175.18 | 177.41 | 174.86 | 177.15 | 3,075,903 | +2.36(+1.35%) |
Aug 26, 2021 | 174.49 | 175.35 | 173.47 | 174.78 | 3,914,463 | -0.10(-0.06%) |
Aug 25, 2021 | 175.15 | 175.84 | 174.22 | 174.89 | 3,401,850 | +0.25(+0.14%) |
Aug 24, 2021 | 174.73 | 176.23 | 174.37 | 174.64 | 3,513,925 | -0.03(-0.02%) |
Aug 23, 2021 | 172.76 | 175.40 | 172.54 | 174.66 | 3,795,388 | +2.68(+1.56%) |
Aug 20, 2021 | 172.26 | 173.09 | 170.45 | 171.99 | 4,146,392 | -0.06(-0.04%) |
Aug 19, 2021 | 169.91 | 172.92 | 169.18 | 172.05 | 4,164,045 | +1.15(+0.67%) |
Aug 18, 2021 | 172.67 | 173.46 | 170.68 | 170.90 | 3,078,563 | -2.34(-1.35%) |
Aug 17, 2021 | 175.31 | 175.49 | 172.11 | 173.24 | 3,669,397 | -3.33(-1.89%) |
Aug 16, 2021 | 175.26 | 176.63 | 174.90 | 176.57 | 2,695,360 | +1.12(+0.64%) |
Aug 13, 2021 | 174.38 | 175.53 | 173.87 | 175.45 | 2,068,907 | +0.77(+0.44%) |
Aug 12, 2021 | 175.59 | 175.79 | 173.09 | 174.68 | 4,247,774 | -1.52(-0.86%) |
Aug 11, 2021 | 177.75 | 177.75 | 174.80 | 176.20 | 2,515,971 | -0.14(-0.08%) |
Aug 10, 2021 | 177.16 | 177.16 | 173.71 | 176.34 | 3,761,165 | -0.74(-0.42%) |
Aug 09, 2021 | 179.71 | 179.94 | 176.97 | 177.08 | 2,576,786 | -2.34(-1.31%) |
Aug 06, 2021 | 178.87 | 180.04 | 178.70 | 179.42 | 2,596,846 | -0.18(-0.10%) |
Aug 05, 2021 | 180.20 | 180.29 | 178.14 | 179.60 | 2,978,616 | +0.72(+0.41%) |
Aug 04, 2021 | 176.56 | 179.79 | 175.97 | 178.88 | 4,079,555 | +2.84(+1.61%) |
Aug 03, 2021 | 177.53 | 178.01 | 174.28 | 176.04 | 3,983,042 | -1.29(-0.73%) |
Aug 02, 2021 | 178.89 | 180.01 | 177.04 | 177.33 | 3,143,236 | +0.09(+0.05%) |
Jul 30, 2021 | 175.27 | 177.55 | 175.15 | 177.24 | 2,712,091 | +0.73(+0.42%) |
Jul 29, 2021 | 174.65 | 177.09 | 174.65 | 176.50 | 3,313,899 | +2.77(+1.59%) |
Jul 28, 2021 | 173.24 | 174.34 | 172.03 | 173.73 | 3,180,057 | +1.60(+0.93%) |
Jul 27, 2021 | 174.36 | 174.65 | 169.44 | 172.13 | 5,000,807 | -2.91(-1.66%) |
Jul 26, 2021 | 172.34 | 175.72 | 172.30 | 175.04 | 4,857,580 | +1.31(+0.75%) |
Jul 23, 2021 | 171.26 | 173.81 | 169.37 | 173.73 | 6,434,701 | +3.68(+2.17%) |
Jul 22, 2021 | 171.74 | 173.52 | 169.70 | 170.05 | 13,705,166 | -9.55(-5.32%) |
Jul 21, 2021 | 174.25 | 179.61 | 174.25 | 179.60 | 6,889,617 | +5.98(+3.45%) |
Jul 20, 2021 | 172.97 | 174.93 | 171.76 | 173.62 | 4,636,817 | +1.42(+0.82%) |
Jul 19, 2021 | 170.38 | 172.29 | 169.55 | 172.21 | 4,522,342 | +0.11(+0.06%) |
Jul 16, 2021 | 175.01 | 175.91 | 171.74 | 172.09 | 4,691,059 | -1.98(-1.14%) |
Jul 15, 2021 | 176.12 | 176.87 | 173.28 | 174.07 | 4,606,522 | -2.79(-1.58%) |
Jul 14, 2021 | 178.46 | 179.47 | 176.36 | 176.87 | 3,882,794 | +0.07(+0.04%) |
Jul 13, 2021 | 176.82 | 177.96 | 176.34 | 176.79 | 2,914,707 | -0.66(-0.37%) |
Jul 12, 2021 | 176.19 | 177.55 | 175.77 | 177.46 | 4,401,155 | +1.53(+0.87%) |
Jul 09, 2021 | 173.99 | 176.48 | 172.91 | 175.93 | 3,362,558 | +1.88(+1.08%) |
Jul 08, 2021 | 173.42 | 175.04 | 171.40 | 174.06 | 3,403,703 | -1.42(-0.81%) |
Jul 07, 2021 | 178.24 | 178.45 | 174.74 | 175.48 | 2,973,586 | -1.31(-0.74%) |
Jul 06, 2021 | 178.07 | 178.24 | 175.26 | 176.79 | 2,833,151 | -0.93(-0.53%) |
Jul 02, 2021 | 178.12 | 178.27 | 176.53 | 177.73 | 2,584,864 | +1.27(+0.72%) |
Jul 01, 2021 | 177.55 | 177.98 | 175.74 | 176.46 | 3,737,583 | -1.35(-0.76%) |
Jun 30, 2021 | 178.31 | 178.46 | 177.06 | 177.81 | 2,906,654 | -0.54(-0.30%) |
Jun 29, 2021 | 177.09 | 178.47 | 176.54 | 178.35 | 2,280,033 | +1.25(+0.70%) |
Jun 28, 2021 | 174.73 | 177.88 | 174.73 | 177.10 | 3,491,796 | +3.11(+1.79%) |
Jun 25, 2021 | 173.88 | 175.91 | 173.23 | 173.99 | 5,017,412 | -0.41(-0.23%) |
Jun 24, 2021 | 173.88 | 174.48 | 173.32 | 174.40 | 3,111,101 | +2.32(+1.35%) |
Jun 23, 2021 | 172.43 | 173.35 | 171.97 | 172.08 | 2,674,828 | -0.87(-0.50%) |
Jun 22, 2021 | 171.51 | 173.17 | 170.45 | 172.95 | 3,568,668 | +0.86(+0.50%) |
Jun 21, 2021 | 170.37 | 172.58 | 169.54 | 172.09 | 4,078,594 | +2.81(+1.66%) |
Jun 18, 2021 | 171.99 | 172.27 | 168.75 | 169.28 | 8,149,407 | -4.23(-2.44%) |
Jun 17, 2021 | 173.13 | 175.25 | 172.17 | 173.51 | 3,484,927 | -0.07(-0.04%) |
Jun 16, 2021 | 175.60 | 176.14 | 172.26 | 173.58 | 3,631,592 | -0.81(-0.47%) |
Jun 15, 2021 | 176.11 | 176.36 | 173.94 | 174.40 | 2,812,000 | -1.53(-0.87%) |
Jun 14, 2021 | 174.07 | 176.01 | 172.97 | 175.92 | 3,634,202 | +1.47(+0.84%) |
Jun 11, 2021 | 173.91 | 174.52 | 172.85 | 174.45 | 2,497,578 | +0.62(+0.36%) |
Jun 10, 2021 | 172.30 | 174.67 | 171.89 | 173.83 | 3,448,571 | +1.43(+0.83%) |
Jun 09, 2021 | 173.92 | 173.95 | 172.14 | 172.40 | 3,100,564 | -0.44(-0.26%) |
Jun 08, 2021 | 175.66 | 175.66 | 172.09 | 172.84 | 3,313,306 | -1.50(-0.86%) |
Jun 07, 2021 | 174.94 | 175.50 | 173.52 | 174.34 | 2,948,301 | -1.41(-0.80%) |
Jun 04, 2021 | 173.63 | 176.03 | 173.35 | 175.75 | 3,745,167 | +3.76(+2.19%) |
Jun 03, 2021 | 173.55 | 173.70 | 170.97 | 171.98 | 4,548,043 | -4.39(-2.49%) |
Jun 02, 2021 | 175.22 | 176.48 | 174.15 | 176.38 | 3,393,590 | +1.62(+0.93%) |
Jun 01, 2021 | 176.96 | 177.56 | 173.87 | 174.76 | 5,209,978 | -0.76(-0.43%) |
May 28, 2021 | 175.73 | 176.63 | 175.01 | 175.52 | 3,576,090 | +0.64(+0.36%) |
May 27, 2021 | 174.52 | 175.73 | 173.72 | 174.88 | 10,931,444 | +0.71(+0.41%) |
May 26, 2021 | 173.89 | 175.47 | 172.84 | 174.17 | 4,565,657 | -0.34(-0.20%) |
May 25, 2021 | 175.19 | 175.39 | 173.72 | 174.51 | 4,618,177 | +0.04(+0.02%) |
May 24, 2021 | 172.40 | 175.08 | 172.40 | 174.47 | 4,517,269 | +3.40(+1.99%) |
May 21, 2021 | 172.62 | 172.62 | 170.26 | 171.07 | 3,982,423 | -0.27(-0.16%) |
May 20, 2021 | 168.54 | 172.48 | 168.54 | 171.34 | 5,823,847 | +3.31(+1.97%) |
May 19, 2021 | 162.03 | 168.22 | 161.81 | 168.03 | 5,169,687 | +2.63(+1.59%) |
May 18, 2021 | 167.46 | 168.16 | 165.13 | 165.39 | 3,735,647 | -1.81(-1.08%) |
May 17, 2021 | 168.52 | 168.63 | 165.37 | 167.20 | 4,501,536 | -2.26(-1.33%) |
May 14, 2021 | 167.08 | 170.99 | 165.97 | 169.46 | 4,794,836 | +3.96(+2.39%) |
May 13, 2021 | 166.43 | 167.02 | 163.89 | 165.50 | 4,716,713 | +2.21(+1.35%) |
May 12, 2021 | 166.15 | 166.53 | 162.99 | 163.29 | 5,729,644 | -6.10(-3.60%) |
May 11, 2021 | 164.38 | 169.70 | 164.04 | 169.40 | 5,019,663 | +1.06(+0.63%) |
May 10, 2021 | 173.18 | 173.18 | 168.12 | 168.33 | 4,954,621 | -5.28(-3.04%) |
May 07, 2021 | 172.63 | 173.93 | 171.45 | 173.61 | 4,965,683 | +3.23(+1.89%) |
May 06, 2021 | 168.22 | 170.91 | 166.39 | 170.38 | 4,894,437 | +2.42(+1.44%) |
May 05, 2021 | 167.37 | 169.37 | 166.00 | 167.96 | 5,685,682 | +2.42(+1.46%) |
May 04, 2021 | 164.83 | 165.74 | 162.30 | 165.54 | 5,643,169 | +0.22(+0.13%) |
May 03, 2021 | 167.81 | 168.10 | 164.18 | 165.32 | 5,552,723 | -1.59(-0.95%) |
Apr 30, 2021 | 168.45 | 169.11 | 165.63 | 166.91 | 6,698,226 | -3.97(-2.32%) |
Apr 29, 2021 | 168.86 | 171.09 | 167.96 | 170.88 | 4,944,719 | +3.68(+2.20%) |
Apr 28, 2021 | 167.03 | 169.20 | 165.52 | 167.20 | 10,258,991 | -7.72(-4.41%) |
Apr 27, 2021 | 175.68 | 177.03 | 174.52 | 174.91 | 4,200,649 | -1.06(-0.60%) |
Apr 26, 2021 | 173.67 | 176.72 | 172.77 | 175.97 | 4,178,171 | +2.34(+1.34%) |
Apr 23, 2021 | 171.98 | 174.73 | 171.51 | 173.63 | 3,819,602 | +2.78(+1.63%) |
Apr 22, 2021 | 171.65 | 173.61 | 169.91 | 170.86 | 4,190,108 | -2.85(-1.64%) |
Apr 21, 2021 | 172.79 | 173.93 | 170.08 | 173.71 | 5,216,010 | +3.34(+1.96%) |
Apr 20, 2021 | 171.94 | 171.94 | 169.46 | 170.37 | 4,631,431 | -1.65(-0.96%) |
Apr 19, 2021 | 175.04 | 175.73 | 171.70 | 172.01 | 5,800,580 | -4.48(-2.54%) |
Apr 16, 2021 | 178.08 | 179.11 | 176.23 | 176.49 | 6,299,560 | -1.14(-0.64%) |
Apr 15, 2021 | 176.49 | 177.97 | 175.47 | 177.63 | 4,862,993 | +2.61(+1.49%) |
Apr 14, 2021 | 175.14 | 176.10 | 173.81 | 175.02 | 3,866,050 | -0.84(-0.48%) |
Apr 13, 2021 | 176.69 | 177.48 | 174.50 | 175.86 | 4,359,982 | -1.09(-0.62%) |
Apr 12, 2021 | 177.15 | 179.06 | 175.95 | 176.95 | 4,898,997 | -2.76(-1.54%) |
Apr 09, 2021 | 177.76 | 179.83 | 177.24 | 179.71 | 3,400,820 | +0.21(+0.12%) |
Apr 08, 2021 | 180.32 | 180.32 | 177.80 | 179.50 | 3,433,432 | +1.94(+1.09%) |
Apr 07, 2021 | 178.82 | 178.85 | 176.11 | 177.56 | 4,000,621 | -1.38(-0.77%) |
Apr 06, 2021 | 178.60 | 181.01 | 177.51 | 178.94 | 3,813,612 | -2.15(-1.19%) |
Apr 05, 2021 | 178.40 | 181.69 | 178.06 | 181.09 | 4,701,512 | +4.48(+2.54%) |
Apr 01, 2021 | 175.74 | 177.05 | 174.74 | 176.61 | 4,981,990 | +2.82(+1.62%) |
Mar 31, 2021 | 172.51 | 175.13 | 171.53 | 173.79 | 5,902,283 | +2.80(+1.64%) |
Mar 30, 2021 | 173.35 | 173.35 | 169.77 | 170.99 | 4,848,275 | -0.22(-0.13%) |
Mar 29, 2021 | 169.98 | 172.60 | 168.96 | 171.21 | 5,419,672 | -1.86(-1.07%) |
Mar 26, 2021 | 163.46 | 173.68 | 162.77 | 173.06 | 6,920,066 | +8.93(+5.44%) |
Mar 25, 2021 | 163.25 | 165.02 | 159.78 | 164.13 | 5,305,214 | -0.38(-0.23%) |
Mar 24, 2021 | 165.51 | 168.00 | 164.40 | 164.51 | 5,497,960 | +0.11(+0.07%) |
Mar 23, 2021 | 167.28 | 167.89 | 163.42 | 164.40 | 5,098,599 | -1.21(-0.73%) |
Mar 22, 2021 | 163.95 | 167.08 | 163.45 | 165.62 | 4,867,744 | +3.79(+2.34%) |
Mar 19, 2021 | 161.56 | 163.73 | 158.58 | 161.83 | 9,186,011 | +1.49(+0.93%) |
Mar 18, 2021 | 161.99 | 165.31 | 160.23 | 160.34 | 4,582,999 | -4.59(-2.78%) |
Mar 17, 2021 | 161.33 | 165.69 | 160.39 | 164.93 | 4,355,013 | +2.03(+1.25%) |
Mar 16, 2021 | 162.07 | 164.43 | 161.69 | 162.89 | 4,494,020 | +2.05(+1.28%) |
Mar 15, 2021 | 159.52 | 161.01 | 157.95 | 160.84 | 4,215,632 | +1.23(+0.77%) |
Mar 12, 2021 | 159.10 | 160.10 | 157.01 | 159.61 | 3,821,994 | -1.27(-0.79%) |
Mar 11, 2021 | 158.63 | 161.48 | 158.60 | 160.88 | 5,440,204 | +5.08(+3.26%) |
Mar 10, 2021 | 157.62 | 159.09 | 155.69 | 155.79 | 4,643,970 | -0.86(-0.55%) |
Mar 09, 2021 | 153.72 | 158.03 | 152.92 | 156.66 | 8,274,513 | +7.59(+5.09%) |
Mar 08, 2021 | 153.01 | 154.74 | 148.76 | 149.07 | 6,589,754 | -5.36(-3.47%) |
Mar 05, 2021 | 154.06 | 155.25 | 149.00 | 154.43 | 6,177,981 | +4.31(+2.87%) |
Mar 04, 2021 | 156.78 | 157.11 | 148.67 | 150.12 | 9,041,623 | -6.75(-4.30%) |
Mar 03, 2021 | 160.09 | 161.50 | 156.66 | 156.87 | 5,127,412 | -3.95(-2.46%) |
Mar 02, 2021 | 163.29 | 163.37 | 160.14 | 160.82 | 5,873,952 | -2.56(-1.56%) |
Mar 01, 2021 | 160.45 | 163.56 | 159.17 | 163.38 | 5,188,853 | +4.97(+3.13%) |
Feb 26, 2021 | 159.34 | 159.87 | 155.53 | 158.41 | 6,590,673 | +1.60(+1.02%) |
Feb 25, 2021 | 164.14 | 164.14 | 156.38 | 156.81 | 6,630,825 | -8.15(-4.94%) |
Feb 24, 2021 | 157.83 | 165.31 | 156.85 | 164.96 | 5,545,952 | +6.01(+3.78%) |
Feb 23, 2021 | 160.16 | 160.41 | 154.96 | 158.95 | 7,083,643 | -0.22(-0.14%) |
Feb 22, 2021 | 161.84 | 162.69 | 158.79 | 159.17 | 4,769,219 | -4.84(-2.95%) |
Feb 19, 2021 | 163.56 | 165.13 | 162.43 | 164.01 | 4,619,974 | +1.69(+1.04%) |
Feb 18, 2021 | 163.16 | 163.24 | 160.19 | 162.31 | 4,562,026 | -1.86(-1.13%) |
Feb 17, 2021 | 164.81 | 165.72 | 162.18 | 164.17 | 4,692,550 | -2.05(-1.23%) |
Feb 16, 2021 | 165.52 | 167.18 | 164.46 | 166.22 | 4,226,918 | +1.03(+0.62%) |
Feb 12, 2021 | 163.68 | 165.43 | 163.07 | 165.19 | 2,753,998 | +0.39(+0.23%) |
Feb 11, 2021 | 161.84 | 165.20 | 161.33 | 164.81 | 5,193,445 | +4.47(+2.79%) |
Feb 10, 2021 | 161.11 | 161.97 | 158.74 | 160.34 | 3,713,277 | +0.62(+0.39%) |
Feb 09, 2021 | 160.46 | 161.13 | 159.39 | 159.72 | 3,019,471 | -1.31(-0.82%) |
Feb 08, 2021 | 157.56 | 161.28 | 157.10 | 161.03 | 4,999,254 | +4.77(+3.05%) |
Feb 05, 2021 | 158.90 | 159.25 | 154.54 | 156.26 | 4,398,893 | -1.90(-1.20%) |
Feb 04, 2021 | 156.29 | 158.28 | 154.54 | 158.17 | 3,827,613 | +3.15(+2.03%) |
Feb 03, 2021 | 160.72 | 161.16 | 154.95 | 155.02 | 5,456,743 | -5.67(-3.53%) |
Feb 02, 2021 | 159.13 | 161.57 | 158.18 | 160.69 | 5,284,912 | +2.11(+1.33%) |
Feb 01, 2021 | 153.90 | 159.09 | 153.59 | 158.59 | 6,214,678 | +6.22(+4.09%) |
Jan 29, 2021 | 153.38 | 154.49 | 150.83 | 152.36 | 6,491,823 | -2.32(-1.50%) |
Jan 28, 2021 | 153.45 | 156.39 | 150.94 | 154.68 | 7,427,290 | +5.76(+3.87%) |
Jan 27, 2021 | 152.14 | 153.21 | 148.11 | 148.92 | 10,951,716 | -7.81(-4.98%) |
Jan 26, 2021 | 157.28 | 159.30 | 156.57 | 156.73 | 5,831,612 | -1.32(-0.84%) |
Jan 25, 2021 | 158.47 | 159.56 | 156.01 | 158.05 | 5,908,336 | +0.10(+0.06%) |
Jan 22, 2021 | 159.49 | 160.37 | 157.90 | 157.95 | 4,088,598 | -2.09(-1.31%) |
Jan 21, 2021 | 159.43 | 160.38 | 157.31 | 160.05 | 3,921,035 | +1.62(+1.02%) |
Jan 20, 2021 | 159.81 | 160.12 | 157.94 | 158.43 | 4,736,642 | -0.79(-0.49%) |
Jan 19, 2021 | 156.46 | 159.68 | 156.46 | 159.22 | 6,868,317 | +4.57(+2.96%) |
Jan 15, 2021 | 156.28 | 156.38 | 153.16 | 154.65 | 4,085,862 | -2.30(-1.47%) |
Jan 14, 2021 | 156.39 | 157.71 | 155.71 | 156.95 | 3,737,635 | +0.27(+0.17%) |
Jan 13, 2021 | 157.48 | 157.99 | 156.18 | 156.67 | 3,231,293 | -0.81(-0.52%) |
Jan 12, 2021 | 156.56 | 158.73 | 156.27 | 157.49 | 3,727,022 | +0.91(+0.58%) |
Jan 11, 2021 | 155.60 | 157.25 | 154.60 | 156.58 | 4,981,345 | +0.14(+0.09%) |
Jan 08, 2021 | 156.41 | 157.90 | 154.34 | 156.44 | 4,985,067 | +2.94(+1.92%) |
Jan 07, 2021 | 151.12 | 154.20 | 150.65 | 153.50 | 6,207,220 | +3.40(+2.27%) |
Jan 06, 2021 | 148.35 | 153.05 | 148.14 | 150.10 | 5,748,604 | +0.74(+0.50%) |
Jan 05, 2021 | 147.80 | 149.47 | 147.41 | 149.36 | 5,179,338 | +1.09(+0.73%) |
Jan 04, 2021 | 150.45 | 153.41 | 146.94 | 148.27 | 5,098,193 | -1.75(-1.16%) |
Dec 31, 2020 | 150.02 | 150.02 | 150.02 | 2,420,585 | +1.31(+0.88%) | |
Dec 30, 2020 | 147.97 | 149.11 | 147.85 | 148.71 | 2,420,585 | +1.39(+0.94%) |
Dec 29, 2020 | 148.04 | 148.69 | 146.77 | 147.32 | 2,661,821 | -0.26(-0.18%) |
Dec 28, 2020 | 149.68 | 149.68 | 147.16 | 147.59 | 2,340,520 | -0.16(-0.11%) |
Dec 24, 2020 | 146.90 | 147.94 | 146.68 | 147.74 | 1,142,523 | +0.60(+0.41%) |
Dec 23, 2020 | 148.26 | 149.20 | 146.99 | 147.14 | 2,201,727 | -1.41(-0.95%) |
Dec 22, 2020 | 148.25 | 149.41 | 148.13 | 148.55 | 2,889,401 | +0.08(+0.06%) |
Dec 21, 2020 | 147.66 | 148.80 | 145.84 | 148.47 | 3,366,333 | -1.50(-1.00%) |
Dec 18, 2020 | 149.32 | 150.46 | 148.16 | 149.97 | 7,737,713 | +1.26(+0.85%) |
Dec 17, 2020 | 148.91 | 149.00 | 147.53 | 148.70 | 5,747,494 | +0.52(+0.35%) |
Dec 16, 2020 | 148.93 | 149.32 | 147.09 | 148.18 | 3,443,969 | -0.24(-0.16%) |
Dec 15, 2020 | 148.09 | 148.74 | 147.35 | 148.42 | 6,271,290 | +2.07(+1.41%) |
Dec 14, 2020 | 147.57 | 148.76 | 146.24 | 146.35 | 6,558,031 | -0.45(-0.31%) |
Dec 11, 2020 | 146.80 | 148.03 | 145.91 | 146.80 | 4,535,629 | -1.27(-0.86%) |
Dec 10, 2020 | 148.22 | 148.87 | 146.96 | 148.07 | 6,123,000 | -0.69(-0.47%) |
Dec 09, 2020 | 150.63 | 152.16 | 148.04 | 148.77 | 6,120,054 | -3.58(-2.35%) |
Dec 08, 2020 | 152.00 | 152.86 | 150.81 | 152.35 | 3,566,466 | +0.36(+0.23%) |
Dec 07, 2020 | 152.07 | 152.14 | 151.03 | 151.99 | 5,082,211 | -0.21(-0.14%) |
Dec 04, 2020 | 149.00 | 152.28 | 148.55 | 152.20 | 4,093,411 | +4.15(+2.80%) |
Dec 03, 2020 | 149.13 | 150.41 | 147.71 | 148.06 | 5,228,104 | -0.68(-0.45%) |
Dec 02, 2020 | 148.79 | 149.51 | 147.91 | 148.73 | 4,607,334 | -0.70(-0.47%) |
Dec 01, 2020 | 148.65 | 150.20 | 147.74 | 149.44 | 5,354,702 | +2.05(+1.39%) |
Nov 30, 2020 | 145.54 | 147.62 | 144.16 | 147.39 | 5,300,413 | +2.06(+1.42%) |
Nov 27, 2020 | 145.68 | 146.51 | 145.13 | 145.32 | 3,374,398 | +1.27(+0.88%) |
Nov 25, 2020 | 145.83 | 146.26 | 143.74 | 144.05 | 3,877,226 | -1.60(-1.10%) |
Nov 24, 2020 | 144.98 | 145.75 | 143.22 | 145.65 | 5,429,574 | +1.76(+1.23%) |
Nov 23, 2020 | 143.41 | 145.07 | 141.80 | 143.89 | 3,066,611 | +0.55(+0.38%) |
Nov 20, 2020 | 143.79 | 145.10 | 143.09 | 143.34 | 3,296,282 | -0.41(-0.29%) |
Nov 19, 2020 | 139.96 | 143.90 | 139.58 | 143.75 | 2,697,165 | +3.40(+2.42%) |
Nov 18, 2020 | 142.35 | 142.90 | 140.22 | 140.35 | 3,278,429 | -1.78(-1.25%) |
Nov 17, 2020 | 143.86 | 144.70 | 141.84 | 142.13 | 3,858,437 | -2.57(-1.77%) |
Nov 16, 2020 | 143.75 | 145.68 | 143.16 | 144.70 | 3,780,588 | +1.52(+1.06%) |
Nov 13, 2020 | 143.17 | 144.40 | 141.82 | 143.18 | 2,669,278 | +1.97(+1.39%) |
Nov 12, 2020 | 142.61 | 143.44 | 140.45 | 141.22 | 2,852,300 | -1.10(-0.77%) |
Nov 11, 2020 | 141.61 | 142.53 | 140.43 | 142.31 | 3,826,092 | +3.85(+2.78%) |
Nov 10, 2020 | 142.02 | 142.91 | 138.04 | 138.47 | 6,232,374 | -4.32(-3.03%) |
Nov 09, 2020 | 148.07 | 150.48 | 142.64 | 142.79 | 5,807,133 | -1.39(-0.96%) |
Nov 06, 2020 | 142.63 | 144.61 | 141.62 | 144.18 | 4,614,620 | +1.99(+1.40%) |
Nov 05, 2020 | 141.53 | 142.86 | 140.90 | 142.19 | 5,073,304 | +3.23(+2.32%) |
Nov 04, 2020 | 137.84 | 140.30 | 135.68 | 138.96 | 5,487,015 | +4.32(+3.21%) |
Nov 03, 2020 | 134.23 | 135.82 | 134.05 | 134.64 | 3,926,016 | +1.55(+1.17%) |